Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 265.40 | 265.40 | 259.04 | 259.87 | 29,289,012 | -12.95(-4.75%) |
Nov 27, 2020 | 275.10 | 275.22 | 272.01 | 272.81 | 9,711,922 | -1.22(-0.45%) |
Nov 25, 2020 | 272.04 | 275.62 | 270.42 | 274.04 | 15,434,022 | -2.21(-0.80%) |
Nov 24, 2020 | 272.57 | 276.89 | 269.18 | 276.25 | 20,891,040 | +9.72(+3.65%) |
Nov 23, 2020 | 271.11 | 272.07 | 262.88 | 266.53 | 25,523,164 | -0.62(-0.23%) |
Nov 20, 2020 | 260.47 | 268.76 | 258.43 | 267.15 | 34,637,848 | +10.71(+4.17%) |
Nov 19, 2020 | 251.62 | 257.93 | 250.20 | 256.44 | 20,987,154 | +4.01(+1.59%) |
Nov 18, 2020 | 254.34 | 254.88 | 249.20 | 252.44 | 28,658,314 | -0.96(-0.38%) |
Nov 17, 2020 | 256.83 | 256.83 | 253.14 | 253.39 | 19,946,798 | -1.49(-0.58%) |
Nov 16, 2020 | 256.97 | 259.09 | 253.62 | 254.88 | 21,100,512 | -2.50(-0.97%) |
Nov 13, 2020 | 261.21 | 261.92 | 253.76 | 257.38 | 34,375,872 | -3.78(-1.45%) |
Nov 12, 2020 | 267.44 | 267.60 | 259.55 | 261.16 | 27,486,182 | -0.97(-0.37%) |
Nov 11, 2020 | 258.45 | 268.31 | 257.74 | 262.13 | 42,186,876 | -0.88(-0.33%) |
Nov 10, 2020 | 276.26 | 276.29 | 260.82 | 263.00 | 61,787,428 | -23.67(-8.26%) |
Nov 09, 2020 | 299.74 | 299.97 | 286.65 | 286.68 | 22,822,436 | -9.30(-3.14%) |
Nov 06, 2020 | 287.62 | 296.90 | 285.94 | 295.97 | 25,599,056 | +12.04(+4.24%) |
Nov 05, 2020 | 285.25 | 287.39 | 275.89 | 283.93 | 50,446,116 | -7.86(-2.69%) |
Nov 04, 2020 | 283.97 | 295.20 | 281.52 | 291.79 | 29,118,252 | +10.01(+3.55%) |
Nov 03, 2020 | 282.40 | 290.38 | 277.06 | 281.78 | 58,754,516 | -24.94(-8.13%) |
Nov 02, 2020 | 306.82 | 307.31 | 301.34 | 306.72 | 11,999,667 | +6.07(+2.02%) |
Oct 30, 2020 | 304.46 | 306.71 | 296.21 | 300.65 | 15,124,416 | -7.77(-2.52%) |
Oct 29, 2020 | 305.33 | 311.39 | 304.81 | 308.41 | 11,313,499 | +4.56(+1.50%) |
Oct 28, 2020 | 309.34 | 309.34 | 301.94 | 303.86 | 13,822,404 | -9.08(-2.90%) |
Oct 27, 2020 | 303.67 | 315.08 | 301.56 | 312.93 | 13,349,556 | +10.13(+3.35%) |
Oct 26, 2020 | 305.81 | 311.28 | 299.18 | 302.80 | 9,471,761 | -3.01(-0.98%) |
Oct 23, 2020 | 303.19 | 306.21 | 300.03 | 305.81 | 6,315,166 | +3.59(+1.19%) |
Oct 22, 2020 | 307.33 | 307.71 | 300.18 | 302.22 | 8,118,751 | -1.67(-0.55%) |
Oct 21, 2020 | 307.62 | 309.83 | 303.62 | 303.88 | 11,271,381 | -1.82(-0.59%) |
Oct 20, 2020 | 303.52 | 307.66 | 302.99 | 305.70 | 8,920,136 | +4.46(+1.48%) |
Oct 19, 2020 | 305.78 | 309.65 | 299.38 | 301.24 | 14,289,571 | -1.99(-0.66%) |
Oct 16, 2020 | 299.96 | 305.89 | 298.93 | 303.23 | 12,512,369 | +7.75(+2.62%) |
Oct 15, 2020 | 289.90 | 295.88 | 288.73 | 295.49 | 9,831,236 | -1.56(-0.52%) |
Oct 14, 2020 | 304.90 | 305.85 | 296.81 | 297.05 | 15,382,445 | -7.64(-2.51%) |
Oct 13, 2020 | 302.30 | 305.90 | 299.01 | 304.68 | 11,042,961 | +2.41(+0.80%) |
Oct 12, 2020 | 299.92 | 305.53 | 297.28 | 302.28 | 14,972,601 | +6.51(+2.20%) |
Oct 09, 2020 | 294.59 | 298.60 | 293.79 | 295.76 | 11,596,014 | -0.79(-0.27%) |
Oct 08, 2020 | 294.16 | 298.29 | 291.52 | 296.55 | 15,299,141 | +3.99(+1.36%) |
Oct 07, 2020 | 294.04 | 295.54 | 288.99 | 292.57 | 16,886,958 | +4.06(+1.41%) |
Oct 06, 2020 | 283.60 | 292.90 | 283.10 | 288.51 | 16,065,074 | +4.07(+1.43%) |
Oct 05, 2020 | 285.23 | 286.15 | 281.10 | 284.45 | 18,111,996 | +0.10(+0.03%) |
Oct 02, 2020 | 282.82 | 288.11 | 282.71 | 284.35 | 11,637,058 | -1.85(-0.65%) |
Oct 01, 2020 | 291.34 | 291.67 | 284.43 | 286.20 | 16,519,038 | -3.88(-1.34%) |
Sep 30, 2020 | 280.24 | 291.09 | 279.95 | 290.08 | 25,095,382 | +16.82(+6.16%) |
Sep 29, 2020 | 271.78 | 275.60 | 271.25 | 273.26 | 7,780,717 | +0.91(+0.33%) |
Sep 28, 2020 | 271.88 | 275.14 | 270.56 | 272.35 | 8,859,974 | +4.85(+1.81%) |
Sep 25, 2020 | 264.02 | 268.20 | 261.05 | 267.49 | 11,620,640 | +1.34(+0.50%) |
Sep 24, 2020 | 264.38 | 267.65 | 263.78 | 266.15 | 9,685,575 | -3.18(-1.18%) |
Sep 23, 2020 | 271.75 | 274.14 | 267.90 | 269.33 | 7,444,572 | -2.31(-0.85%) |
Sep 22, 2020 | 272.36 | 272.65 | 266.47 | 271.64 | 9,797,930 | +1.45(+0.54%) |
Sep 21, 2020 | 265.53 | 270.58 | 262.87 | 270.19 | 9,190,826 | +1.39(+0.52%) |
Sep 18, 2020 | 272.32 | 273.59 | 266.96 | 268.80 | 11,911,397 | -3.27(-1.20%) |
Sep 17, 2020 | 269.49 | 272.24 | 268.71 | 272.06 | 8,120,891 | -2.39(-0.87%) |
Sep 16, 2020 | 277.30 | 279.85 | 274.31 | 274.45 | 9,716,336 | +0.18(+0.06%) |
Sep 15, 2020 | 274.31 | 275.40 | 271.15 | 274.27 | 8,397,389 | +3.81(+1.41%) |
Sep 14, 2020 | 271.71 | 272.62 | 268.15 | 270.46 | 7,977,524 | +2.46(+0.92%) |
Sep 11, 2020 | 269.01 | 270.89 | 264.56 | 268.01 | 9,539,333 | +4.01(+1.52%) |
Sep 10, 2020 | 271.25 | 273.42 | 263.85 | 264.00 | 10,816,426 | -5.53(-2.05%) |
Sep 09, 2020 | 270.81 | 271.98 | 267.29 | 269.53 | 9,583,710 | +3.09(+1.16%) |
Sep 08, 2020 | 266.65 | 270.34 | 263.05 | 266.44 | 12,893,448 | -11.22(-4.04%) |
Sep 04, 2020 | 275.89 | 280.02 | 263.84 | 277.66 | 16,099,348 | -1.09(-0.39%) |
Sep 03, 2020 | 285.17 | 286.87 | 274.47 | 278.75 | 16,959,680 | -14.06(-4.80%) |
Sep 02, 2020 | 295.03 | 295.03 | 285.95 | 292.81 | 12,802,788 | -1.23(-0.42%) |